Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2000	708.04	744.60	708.04	731.88	50,378,100	+40.62(+5.88%)
May 30, 2000	668.65	692.31	668.65	691.26	38,966,400	+35.33(+5.39%)
May 29, 2000	627.40	664.27	625.14	655.93	30,960,900	-0.73(-0.11%)
May 26, 2000	690.54	693.10	656.66	656.66	35,044,900	-42.87(-6.13%)
May 25, 2000	696.69	708.59	685.18	699.53	40,199,100	+24.58(+3.64%)
May 24, 2000	669.21	689.55	643.97	674.95	28,935,000	-4.81(-0.71%)
May 23, 2000	674.03	694.44	674.03	679.76	21,138,700	-11.85(-1.71%)
May 22, 2000	715.55	718.30	688.58	691.61	17,662,300	-39.07(-5.35%)
May 19, 2000	712.13	730.71	695.73	730.68	19,628,700	+17.73(+2.49%)
May 18, 2000	705.62	718.72	699.00	712.95	20,144,000	-14.23(-1.96%)
May 17, 2000	752.52	769.01	726.89	727.18	21,900,600	-19.59(-2.62%)
May 16, 2000	729.10	746.77	723.71	746.77	17,234,800	+18.10(+2.48%)
May 15, 2000	737.21	740.16	719.60	728.67	19,327,500	-11.63(-1.57%)
May 12, 2000	762.80	763.01	737.07	740.30	18,905,700	-19.21(-2.53%)
May 10, 2000	757.36	764.64	753.73	759.51	19,357,100	-1.34(-0.18%)
May 09, 2000	768.01	771.51	758.89	760.85	18,101,000	-9.39(-1.22%)
May 08, 2000	759.15	778.46	759.15	770.24	19,551,200	+18.95(+2.52%)
May 04, 2000	753.18	760.99	745.39	751.29	19,022,500	-1.47(-0.20%)
May 03, 2000	751.07	755.62	742.94	752.76	17,977,800	+0.17(+0.02%)
May 02, 2000	731.76	753.46	729.84	752.59	19,597,400	+27.20(+3.75%)
Apr 28, 2000	698.06	727.26	698.06	725.39	22,815,100	+33.32(+4.81%)
Apr 27, 2000	699.29	710.70	688.36	692.07	22,444,500	-21.16(-2.97%)
Apr 26, 2000	751.89	760.21	712.42	713.23	24,194,100	-23.97(-3.25%)
Apr 25, 2000	738.56	742.15	730.43	737.20	16,848,100	-10.38(-1.39%)
Apr 24, 2000	767.05	770.72	746.16	747.58	17,665,600	-19.58(-2.55%)
Apr 21, 2000	764.81	772.86	759.34	767.16	20,214,200	+5.91(+0.78%)
Apr 20, 2000	752.04	765.01	749.61	761.25	20,406,000	+6.17(+0.82%)
Apr 19, 2000	767.27	781.55	745.77	755.08	29,237,800	+7.78(+1.04%)
Apr 18, 2000	738.10	769.38	724.05	747.30	27,302,600	+39.58(+5.59%)
Apr 17, 2000	762.96	762.96	699.22	707.72	28,774,100	-93.17(-11.63%)
Apr 14, 2000	808.46	816.07	793.74	800.89	0	-36.12(-4.32%)
Apr 12, 2000	841.16	853.61	834.75	837.01	21,351,000	-18.04(-2.11%)
Apr 11, 2000	864.65	864.65	839.82	855.05	25,514,000	-15.12(-1.74%)
Apr 10, 2000	861.72	880.41	851.30	870.17	32,532,000	+32.79(+3.92%)
Apr 07, 2000	811.38	838.82	811.38	837.38	20,511,600	+33.03(+4.11%)
Apr 06, 2000	827.23	827.89	804.15	804.35	17,297,300	-25.81(-3.11%)
Apr 05, 2000	835.24	850.10	814.54	830.16	20,303,100	+0.00(+0.00%)
Apr 04, 2000	835.24	850.10	814.54	830.16	20,303,100	-16.28(-1.92%)
Apr 03, 2000	866.75	876.81	837.36	846.44	20,959,100	-14.50(-1.68%)
Apr 01, 2000	872.02	885.74	860.52	860.94	21,473,100	-29.01(-3.26%)
Mar 31, 2000	905.59	909.51	889.23	889.95	26,407,700	-18.56(-2.04%)
Mar 30, 2000	886.69	913.35	881.52	908.51	28,075,000	+17.22(+1.93%)
Mar 29, 2000	886.51	902.76	882.22	891.29	26,274,800	+4.58(+0.52%)
Mar 28, 2000	893.13	893.13	876.52	886.71	28,235,900	+0.00(+0.00%)
Mar 27, 2000	893.13	893.13	876.52	886.71	0	-2.53(-0.28%)
Mar 25, 2000	876.93	900.06	861.64	889.24	28,192,500	+21.62(+2.49%)
Mar 24, 2000	888.89	892.78	862.84	867.62	25,490,700	-14.81(-1.68%)
Mar 23, 2000	869.88	886.53	865.97	882.43	29,602,700	+19.02(+2.20%)
Mar 22, 2000	850.91	863.41	838.98	863.41	22,793,700	+12.90(+1.52%)
Mar 21, 2000	862.68	867.54	843.46	850.51	22,793,400	+0.00(+0.00%)
Mar 20, 2000	862.68	867.54	843.46	850.51	0	-5.06(-0.59%)
Mar 18, 2000	864.36	869.82	850.04	855.57	30,084,400	+14.35(+1.71%)
Mar 17, 2000	847.90	860.40	832.17	841.22	29,887,500	+3.69(+0.44%)
Mar 16, 2000	837.35	841.73	820.30	837.53	31,289,800	-9.21(-1.09%)
Mar 15, 2000	843.14	858.68	838.31	846.74	33,075,300	-7.92(-0.93%)
Mar 14, 2000	890.87	890.87	849.52	854.66	36,440,200	+0.00(+0.00%)
Mar 13, 2000	890.87	890.87	849.52	854.66	0	-36.70(-4.12%)
Mar 11, 2000	902.31	913.60	886.26	891.36	33,062,300	+6.77(+0.77%)
Mar 10, 2000	922.71	928.55	884.59	884.59	37,003,300	-30.65(-3.35%)
Mar 09, 2000	895.93	919.03	883.53	915.24	33,927,400	+7.90(+0.87%)
Mar 08, 2000	907.01	907.85	893.09	907.34	33,927,400	-1.99(-0.22%)
Mar 07, 2000	907.56	913.51	899.58	909.33	35,262,300	+0.00(+0.00%)
Mar 06, 2000	907.56	913.51	899.58	909.33	0	+14.50(+1.62%)
Mar 04, 2000	909.81	910.02	882.48	894.83	31,125,000	+0.17(+0.02%)
Mar 03, 2000	864.78	900.30	857.05	894.66	31,775,300	+0.00(+0.00%)
Mar 02, 2000	864.78	900.30	857.05	894.66	0	+66.28(+8.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.